5,441円
ＨＩＯＫＩの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/07/13 | 6,160.0 | 6,330.0 | 6,160.0 | 6,220.0 | 6,220.0 | 29,700 |
| 2022/07/12 | 6,470.0 | 6,470.0 | 6,140.0 | 6,160.0 | 6,160.0 | 57,000 |
| 2022/07/11 | 6,470.0 | 6,620.0 | 6,460.0 | 6,570.0 | 6,570.0 | 36,300 |
| 2022/07/08 | 6,420.0 | 6,580.0 | 6,400.0 | 6,440.0 | 6,440.0 | 63,500 |
| 2022/07/07 | 6,270.0 | 6,450.0 | 6,180.0 | 6,390.0 | 6,390.0 | 40,900 |
| 2022/07/06 | 6,310.0 | 6,330.0 | 6,220.0 | 6,250.0 | 6,250.0 | 23,300 |
| 2022/07/05 | 6,360.0 | 6,420.0 | 6,310.0 | 6,340.0 | 6,340.0 | 16,800 |
| 2022/07/04 | 6,300.0 | 6,340.0 | 6,220.0 | 6,320.0 | 6,320.0 | 27,200 |
| 2022/07/01 | 6,330.0 | 6,460.0 | 6,170.0 | 6,240.0 | 6,240.0 | 34,300 |
| 2022/06/30 | 6,530.0 | 6,600.0 | 6,340.0 | 6,350.0 | 6,350.0 | 45,700 |
| 2022/06/29 | 6,550.0 | 6,670.0 | 6,480.0 | 6,620.0 | 6,620.0 | 51,600 |
| 2022/06/28 | 6,630.0 | 6,710.0 | 6,530.0 | 6,660.0 | 6,660.0 | 36,700 |
| 2022/06/27 | 6,570.0 | 6,700.0 | 6,530.0 | 6,630.0 | 6,630.0 | 34,700 |
| 2022/06/24 | 6,300.0 | 6,470.0 | 6,270.0 | 6,470.0 | 6,470.0 | 23,100 |
| 2022/06/23 | 6,310.0 | 6,440.0 | 6,260.0 | 6,300.0 | 6,300.0 | 25,500 |
| 2022/06/22 | 6,520.0 | 6,520.0 | 6,320.0 | 6,370.0 | 6,370.0 | 22,700 |
| 2022/06/21 | 6,420.0 | 6,570.0 | 6,360.0 | 6,490.0 | 6,490.0 | 30,100 |
| 2022/06/20 | 6,400.0 | 6,500.0 | 6,200.0 | 6,320.0 | 6,320.0 | 25,700 |
| 2022/06/17 | 6,270.0 | 6,450.0 | 6,260.0 | 6,360.0 | 6,360.0 | 36,000 |
| 2022/06/16 | 6,750.0 | 6,790.0 | 6,540.0 | 6,570.0 | 6,570.0 | 28,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＨＩＯＫＩの取引履歴を振り返りませんか？
ＨＩＯＫＩの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
